ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 8.60
-0.10 (-1.15%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -1.15% | 1 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 1 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 1 |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Sep 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2.96% | 1 |
| Sep 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -8.65% | 1 |
| Sep 1, 2025 | 8.45 | 9.25 | 8.45 | 9.25 | - | 3.35% | 1 |
| Aug 29, 2025 | 9.40 | 9.40 | 8.95 | 8.95 | - | -10.50% | 200 |
| Aug 28, 2025 | 8.95 | 10.00 | 8.95 | 10.00 | - | 11.73% | 50 |
| Aug 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 20 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | - |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | - |
| Aug 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 20 |
| Aug 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 20 |
| Aug 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 20 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1.70% | 20 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -8.33% | 20 |
| Aug 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 9.09% | 20 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | - | - |
| Aug 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -2.22% | 18 |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3.45% | 18 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -6.95% | 420 |
| Aug 8, 2025 | 8.20 | 9.35 | 8.10 | 9.35 | - | 6.25% | 420 |
| Aug 7, 2025 | 8.70 | 8.90 | 8.65 | 8.80 | - | -3.30% | 560 |
| Aug 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 110 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -8.08% | 3 |
| Aug 4, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | - | 8.79% | 3 |
| Aug 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -4.21% | 50 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 50 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -5.00% | 1 |
| Jul 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | - | 6.38% | 1 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.59% | 76 |
| Jul 22, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | - | - | 76 |
| Jul 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 110 |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.53% | 11 |
| Jul 11, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | - | 1.55% | 11 |
| Jul 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 30 |
| Jul 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.53% | - |
| Jul 8, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | - | 1.55% | 30 |
| Jul 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 100 |
| Jul 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 100 |
| Jul 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2.66% | - |
| Jul 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -6.00% | - |